Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree U.S. Short Term High Yield Corp Bond (NY: SFHY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 49.92 49.96 49.90 49.96 1,818 +0.25(+0.51%)
Jan 30, 2019 49.69 49.97 49.69 49.71 588 +0.21(+0.42%)
Jan 29, 2019 49.60 49.60 49.32 49.50 4,294 +0.13(+0.27%)
Jan 28, 2019 49.36 49.36 49.36 49.36 499 -0.10(-0.20%)
Jan 25, 2019 49.34 49.62 49.34 49.46 1,300 +0.05(+0.09%)
Jan 24, 2019 49.40 49.52 49.33 49.41 1,622 +0.12(+0.23%)
Jan 23, 2019 49.39 49.39 49.30 49.30 547 -0.13(-0.26%)
Jan 22, 2019 49.54 49.54 49.37 49.43 21,090 -0.25(-0.50%)
Jan 18, 2019 49.68 49.68 49.68 49.68 100 +0.12(+0.24%)
Jan 17, 2019 49.56 49.56 49.56 49.56 205 +0.17(+0.34%)
Jan 16, 2019 49.59 49.59 49.40 49.40 703 +0.05(+0.09%)
Jan 15, 2019 49.43 49.53 49.28 49.35 3,307 +0.00(+0.00%)
Jan 14, 2019 48.98 49.45 48.98 49.35 3,150 -0.01(-0.02%)
Jan 11, 2019 49.49 49.52 49.16 49.36 4,400 +0.06(+0.12%)
Jan 10, 2019 49.20 49.30 49.11 49.30 36,647 +0.01(+0.02%)
Jan 09, 2019 49.31 49.51 49.29 49.29 516 -0.21(-0.42%)
Jan 08, 2019 49.38 49.51 49.38 49.50 2,952 +0.23(+0.47%)
Jan 07, 2019 49.11 49.29 49.03 49.27 6,376 +0.26(+0.53%)
Jan 04, 2019 48.49 49.01 48.49 49.01 800 +0.66(+1.35%)
Jan 03, 2019 48.32 48.36 48.32 48.35 4,045 -0.09(-0.18%)
Jan 02, 2019 48.45 48.57 48.40 48.44 466 +0.14(+0.29%)
Dec 31, 2018 48.10 48.44 48.10 48.30 11,100 +0.07(+0.16%)
Dec 28, 2018 48.39 48.39 48.07 48.23 5,200 +0.08(+0.17%)
Dec 27, 2018 48.02 48.24 48.02 48.14 2,710 -0.12(-0.26%)
Dec 26, 2018 47.97 48.27 47.97 48.27 302 +0.49(+1.02%)
Dec 24, 2018 48.06 48.06 47.78 47.78 2,600 -0.40(-0.83%)
Dec 21, 2018 48.42 48.42 48.18 48.18 3,300 +0.33(+0.69%)
Dec 20, 2018 48.09 48.66 47.85 47.85 9,284 -0.86(-1.77%)
Dec 19, 2018 49.10 49.10 48.71 48.71 502 -0.37(-0.75%)
Dec 18, 2018 48.85 49.08 48.85 49.08 207 +0.20(+0.41%)
Dec 17, 2018 49.20 49.20 48.88 48.88 7,076 -0.32(-0.65%)
Dec 14, 2018 49.45 49.45 49.20 49.20 900 -0.04(-0.09%)
Dec 13, 2018 49.42 49.42 49.24 49.24 1,616 -0.01(-0.02%)
Dec 12, 2018 49.42 49.42 49.24 49.25 1,506 +0.09(+0.19%)
Dec 11, 2018 49.01 49.35 49.01 49.16 562 +0.11(+0.22%)
Dec 10, 2018 49.13 49.24 48.87 49.05 1,216 -0.01(-0.02%)
Dec 07, 2018 49.30 49.30 49.05 49.06 3,900 +0.11(+0.23%)
Dec 06, 2018 49.15 49.26 48.10 48.95 72,191 -0.20(-0.41%)
Dec 04, 2018 49.51 49.52 48.29 49.15 16,200 -0.67(-1.34%)
Dec 03, 2018 49.82 49.82 49.82 49.82 3 +0.45(+0.91%)
Nov 30, 2018 49.31 49.43 49.31 49.37 3,100 -0.01(-0.02%)
Nov 29, 2018 49.52 49.52 49.38 49.38 598 -0.04(-0.08%)
Nov 28, 2018 49.42 49.42 49.42 49.42 154 +0.29(+0.59%)
Nov 27, 2018 49.14 49.32 49.13 49.13 467 +0.00(+0.00%)
Nov 26, 2018 49.65 49.65 49.13 49.13 8,505 -0.09(-0.18%)
Nov 23, 2018 49.22 49.22 49.22 49.22 500 -0.01(-0.02%)
Nov 21, 2018 49.23 49.23 49.23 0 +0.12(+0.24%)
Nov 20, 2018 49.54 49.54 49.09 49.11 46,133 -0.58(-1.16%)
Nov 19, 2018 49.56 49.69 49.50 49.69 1,768 -0.16(-0.33%)
Nov 16, 2018 49.46 49.85 49.46 49.85 1,600 -0.05(-0.10%)
Nov 15, 2018 49.90 49.90 49.90 49.90 106 +0.01(+0.02%)
Nov 14, 2018 49.90 49.90 49.89 49.89 460 -0.03(-0.06%)
Nov 13, 2018 49.92 50.04 49.64 49.92 1,230 +0.00(+0.01%)
Nov 12, 2018 49.92 49.92 49.92 49.92 50 -0.00(-0.01%)
Nov 09, 2018 50.28 50.36 49.81 49.92 11,200 -0.44(-0.87%)
Nov 08, 2018 50.36 50.36 50.36 50.36 286 -0.01(-0.02%)
Nov 07, 2018 50.37 50.37 50.37 50.37 377 +0.19(+0.38%)
Nov 06, 2018 50.16 50.18 50.16 50.18 564 +0.15(+0.29%)
Nov 05, 2018 50.12 50.12 50.03 50.03 427 -0.04(-0.07%)
Nov 02, 2018 50.17 50.17 50.00 50.07 1,900 +0.29(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.